Goldman Sachs ETF Trust II Goldman Sachs MarketBeta U.S. 1000 Equity ETF AMEX:GUSA Historical Prices

Below are the 475 trading days of historical prices for GUSA.

# Exchange Symbol Date Open High Low Close
475 AMEX GUSA Mon, Mar 4, 2024 44.50 44.50 44.50 44.50
474 AMEX GUSA Fri, Mar 1, 2024 44.61 44.61 44.53 44.53
473 AMEX GUSA Thu, Feb 29, 2024 44.22 44.22 44.22 44.22
472 AMEX GUSA Wed, Feb 28, 2024 43.90 43.90 43.90 43.90
471 AMEX GUSA Tue, Feb 27, 2024 43.99 44.00 43.98 44.00
470 AMEX GUSA Mon, Feb 26, 2024 43.93 43.93 43.93 43.93
469 AMEX GUSA Fri, Feb 23, 2024 44.13 44.13 44.12 44.12
468 AMEX GUSA Thu, Feb 22, 2024 44.05 44.05 44.05 44.05
467 AMEX GUSA Wed, Feb 21, 2024 43.12 43.12 43.12 43.12
466 AMEX GUSA Tue, Feb 20, 2024 43.18 43.18 43.06 43.06
465 AMEX GUSA Fri, Feb 16, 2024 43.39 43.39 43.39 43.39
464 AMEX GUSA Thu, Feb 15, 2024 43.58 43.58 43.58 43.58
463 AMEX GUSA Wed, Feb 14, 2024 43.30 43.30 43.30 43.30
462 AMEX GUSA Tue, Feb 13, 2024 42.83 42.83 42.83 42.83
461 AMEX GUSA Mon, Feb 12, 2024 43.49 43.53 43.47 43.47
460 AMEX GUSA Fri, Feb 9, 2024 43.48 43.48 43.48 43.48
459 AMEX GUSA Thu, Feb 8, 2024 43.24 43.24 43.21 43.21
458 AMEX GUSA Wed, Feb 7, 2024 43.14 43.14 43.14 43.14
457 AMEX GUSA Tue, Feb 6, 2024 42.79 42.79 42.79 42.79
456 AMEX GUSA Mon, Feb 5, 2024 42.73 42.73 42.73 42.73
455 AMEX GUSA Fri, Feb 2, 2024 42.90 42.90 42.90 42.90
454 AMEX GUSA Thu, Feb 1, 2024 42.40 42.40 42.40 42.40
453 AMEX GUSA Wed, Jan 31, 2024 41.96 41.96 41.96 41.96
452 AMEX GUSA Tue, Jan 30, 2024 42.61 42.61 42.61 42.61
451 AMEX GUSA Mon, Jan 29, 2024 42.27 42.60 42.27 42.60
450 AMEX GUSA Fri, Jan 26, 2024 42.34 42.42 42.30 42.30
449 AMEX GUSA Thu, Jan 25, 2024 42.28 42.28 42.28 42.28
448 AMEX GUSA Wed, Jan 24, 2024 42.10 42.10 42.10 42.10
447 AMEX GUSA Tue, Jan 23, 2024 42.10 42.10 42.10 42.10
446 AMEX GUSA Mon, Jan 22, 2024 42.00 42.00 42.00 42.00
445 AMEX GUSA Fri, Jan 19, 2024 41.84 41.84 41.84 41.84
444 AMEX GUSA Thu, Jan 18, 2024 41.35 41.35 41.35 41.35
443 AMEX GUSA Wed, Jan 17, 2024 41.00 41.00 41.00 41.00
442 AMEX GUSA Tue, Jan 16, 2024 41.21 41.21 41.21 41.21
441 AMEX GUSA Fri, Jan 12, 2024 41.40 41.40 41.40 41.40
440 AMEX GUSA Thu, Jan 11, 2024 41.37 41.37 41.37 41.37
439 AMEX GUSA Wed, Jan 10, 2024 41.37 41.37 41.37 41.37
438 AMEX GUSA Tue, Jan 9, 2024 41.17 41.17 41.17 41.17
437 AMEX GUSA Mon, Jan 8, 2024 41.23 41.23 41.23 41.23
436 AMEX GUSA Fri, Jan 5, 2024 40.65 40.65 40.65 40.65
435 AMEX GUSA Thu, Jan 4, 2024 40.58 40.58 40.58 40.58
434 AMEX GUSA Wed, Jan 3, 2024 40.70 40.70 40.70 40.70
433 AMEX GUSA Tue, Jan 2, 2024 41.05 41.05 41.05 41.05
432 AMEX GUSA Fri, Dec 29, 2023 41.32 41.32 41.32 41.32
431 AMEX GUSA Thu, Dec 28, 2023 41.47 41.47 41.47 41.47
430 AMEX GUSA Wed, Dec 27, 2023 41.41 41.41 41.41 41.41
429 AMEX GUSA Tue, Dec 26, 2023 41.39 41.39 41.39 41.39
428 AMEX GUSA Fri, Dec 22, 2023 41.38 41.38 41.38 41.21
427 AMEX GUSA Thu, Dec 21, 2023 41.30 41.30 41.30 41.30
426 AMEX GUSA Wed, Dec 20, 2023 40.92 40.92 40.92 40.92
425 AMEX GUSA Tue, Dec 19, 2023 41.46 41.46 41.46 41.46
424 AMEX GUSA Mon, Dec 18, 2023 41.23 41.23 41.23 41.23
423 AMEX GUSA Fri, Dec 15, 2023 41.06 41.06 41.06 41.06
422 AMEX GUSA Thu, Dec 14, 2023 41.03 41.03 41.03 41.03
421 AMEX GUSA Wed, Dec 13, 2023 40.83 40.83 40.83 40.83
420 AMEX GUSA Tue, Dec 12, 2023 40.27 40.27 40.27 40.27
419 AMEX GUSA Mon, Dec 11, 2023 40.10 40.10 40.10 40.10
418 AMEX GUSA Fri, Dec 8, 2023 39.95 39.95 39.95 39.95
417 AMEX GUSA Thu, Dec 7, 2023 39.77 39.77 39.77 39.77
416 AMEX GUSA Wed, Dec 6, 2023 39.72 39.74 39.45 39.45
415 AMEX GUSA Tue, Dec 5, 2023 39.60 39.60 39.60 39.60
414 AMEX GUSA Mon, Dec 4, 2023 39.63 39.68 39.63 39.68
413 AMEX GUSA Fri, Dec 1, 2023 39.86 39.86 39.86 39.86
412 AMEX GUSA Thu, Nov 30, 2023 39.55 39.55 39.55 39.55
411 AMEX GUSA Wed, Nov 29, 2023 39.39 39.39 39.39 39.39
410 AMEX GUSA Tue, Nov 28, 2023 39.41 39.41 39.41 39.41
409 AMEX GUSA Mon, Nov 27, 2023 39.39 39.39 39.39 39.39
408 AMEX GUSA Fri, Nov 24, 2023 39.43 39.43 39.43 39.43
407 AMEX GUSA Wed, Nov 22, 2023 39.43 39.43 39.43 39.43
406 AMEX GUSA Tue, Nov 21, 2023 39.23 39.23 39.23 39.23
405 AMEX GUSA Mon, Nov 20, 2023 39.32 39.32 39.32 39.32
404 AMEX GUSA Fri, Nov 17, 2023 38.96 39.03 38.96 39.03
403 AMEX GUSA Thu, Nov 16, 2023 38.94 38.94 38.94 38.94
402 AMEX GUSA Wed, Nov 15, 2023 38.94 38.94 38.94 38.94
401 AMEX GUSA Tue, Nov 14, 2023 38.82 38.82 38.82 38.82
400 AMEX GUSA Mon, Nov 13, 2023 38.08 38.08 38.08 38.08
399 AMEX GUSA Fri, Nov 10, 2023 38.10 38.10 38.10 38.10
398 AMEX GUSA Thu, Nov 9, 2023 37.51 37.51 37.51 37.51
397 AMEX GUSA Wed, Nov 8, 2023 37.84 37.84 37.84 37.84
396 AMEX GUSA Tue, Nov 7, 2023 37.79 37.79 37.79 37.79
395 AMEX GUSA Mon, Nov 6, 2023 37.58 37.66 37.58 37.66
394 AMEX GUSA Fri, Nov 3, 2023 37.67 37.67 37.67 37.67
393 AMEX GUSA Thu, Nov 2, 2023 37.27 37.27 37.27 37.27
392 AMEX GUSA Wed, Nov 1, 2023 36.57 36.57 36.57 36.57
391 AMEX GUSA Tue, Oct 31, 2023 36.21 36.21 36.21 36.21
390 AMEX GUSA Mon, Oct 30, 2023 35.98 35.98 35.98 35.98
389 AMEX GUSA Fri, Oct 27, 2023 35.52 35.52 35.52 35.52
388 AMEX GUSA Thu, Oct 26, 2023 35.75 35.75 35.75 35.75
387 AMEX GUSA Wed, Oct 25, 2023 36.13 36.13 36.13 36.13
386 AMEX GUSA Tue, Oct 24, 2023 36.71 36.71 36.71 36.71
385 AMEX GUSA Mon, Oct 23, 2023 36.41 36.41 36.41 36.41
384 AMEX GUSA Fri, Oct 20, 2023 36.51 36.51 36.51 36.51
383 AMEX GUSA Thu, Oct 19, 2023 36.99 36.99 36.99 36.99
382 AMEX GUSA Wed, Oct 18, 2023 37.30 37.30 37.30 37.30
381 AMEX GUSA Tue, Oct 17, 2023 37.82 37.82 37.82 37.82
380 AMEX GUSA Mon, Oct 16, 2023 37.84 37.84 37.84 37.84
379 AMEX GUSA Fri, Oct 13, 2023 37.38 37.38 37.38 37.38
378 AMEX GUSA Thu, Oct 12, 2023 37.60 37.60 37.60 37.60
377 AMEX GUSA Wed, Oct 11, 2023 37.86 37.86 37.86 37.86
376 AMEX GUSA Tue, Oct 10, 2023 37.71 37.71 37.71 37.71
375 AMEX GUSA Mon, Oct 9, 2023 37.48 37.48 37.48 37.48
374 AMEX GUSA Fri, Oct 6, 2023 37.27 37.27 37.27 37.27
373 AMEX GUSA Thu, Oct 5, 2023 36.80 36.80 36.80 36.80
372 AMEX GUSA Wed, Oct 4, 2023 36.86 36.86 36.86 36.86
371 AMEX GUSA Tue, Oct 3, 2023 36.53 36.53 36.53 36.53
370 AMEX GUSA Mon, Oct 2, 2023 37.06 37.06 37.06 37.06
369 AMEX GUSA Fri, Sep 29, 2023 37.11 37.11 37.11 37.11
368 AMEX GUSA Thu, Sep 28, 2023 37.21 37.21 37.21 37.21
367 AMEX GUSA Wed, Sep 27, 2023 37.06 37.06 36.97 36.97
366 AMEX GUSA Tue, Sep 26, 2023 36.94 36.94 36.94 36.94
365 AMEX GUSA Mon, Sep 25, 2023 37.46 37.46 37.46 37.46
364 AMEX GUSA Fri, Sep 22, 2023 37.47 37.47 37.47 37.34
363 AMEX GUSA Thu, Sep 21, 2023 37.56 37.56 37.56 37.56
362 AMEX GUSA Wed, Sep 20, 2023 38.67 38.67 38.21 38.21
361 AMEX GUSA Tue, Sep 19, 2023 38.53 38.53 38.53 38.53
360 AMEX GUSA Mon, Sep 18, 2023 38.60 38.60 38.60 38.60
359 AMEX GUSA Fri, Sep 15, 2023 38.69 38.69 38.60 38.60
358 AMEX GUSA Thu, Sep 14, 2023 39.06 39.06 39.06 39.06
357 AMEX GUSA Wed, Sep 13, 2023 38.74 38.74 38.74 38.74
356 AMEX GUSA Tue, Sep 12, 2023 38.72 38.72 38.72 38.72
355 AMEX GUSA Mon, Sep 11, 2023 38.90 38.90 38.90 38.90
354 AMEX GUSA Fri, Sep 8, 2023 38.65 38.65 38.65 38.65
353 AMEX GUSA Thu, Sep 7, 2023 38.60 38.60 38.60 38.60
352 AMEX GUSA Wed, Sep 6, 2023 38.71 38.71 38.71 38.71
351 AMEX GUSA Tue, Sep 5, 2023 38.99 38.99 38.99 38.99
350 AMEX GUSA Fri, Sep 1, 2023 39.17 39.17 39.17 39.17
349 AMEX GUSA Thu, Aug 31, 2023 39.09 39.09 39.09 39.09
348 AMEX GUSA Wed, Aug 30, 2023 39.08 39.08 39.08 39.08
347 AMEX GUSA Tue, Aug 29, 2023 38.92 38.92 38.92 38.92
346 AMEX GUSA Mon, Aug 28, 2023 38.36 38.36 38.36 38.36
345 AMEX GUSA Fri, Aug 25, 2023 38.13 38.13 38.13 38.13
344 AMEX GUSA Thu, Aug 24, 2023 37.90 37.90 37.90 37.90
343 AMEX GUSA Wed, Aug 23, 2023 38.36 38.36 38.36 38.36
342 AMEX GUSA Tue, Aug 22, 2023 37.97 37.97 37.97 37.97
341 AMEX GUSA Mon, Aug 21, 2023 38.07 38.07 38.07 38.07
340 AMEX GUSA Fri, Aug 18, 2023 37.80 37.80 37.80 37.80
339 AMEX GUSA Thu, Aug 17, 2023 37.84 37.84 37.84 37.84
338 AMEX GUSA Wed, Aug 16, 2023 38.13 38.13 38.13 38.13
337 AMEX GUSA Tue, Aug 15, 2023 38.42 38.42 38.42 38.42
336 AMEX GUSA Mon, Aug 14, 2023 38.81 38.81 38.81 38.81
335 AMEX GUSA Fri, Aug 11, 2023 38.62 38.62 38.62 38.62
334 AMEX GUSA Thu, Aug 10, 2023 38.68 38.68 38.68 38.68
333 AMEX GUSA Wed, Aug 9, 2023 38.67 38.67 38.67 38.67
332 AMEX GUSA Tue, Aug 8, 2023 38.94 38.94 38.94 38.94
331 AMEX GUSA Mon, Aug 7, 2023 39.12 39.12 39.12 39.12
330 AMEX GUSA Fri, Aug 4, 2023 38.78 38.78 38.78 38.78
329 AMEX GUSA Thu, Aug 3, 2023 39.02 39.02 39.02 39.02
328 AMEX GUSA Wed, Aug 2, 2023 39.09 39.09 39.09 39.09
327 AMEX GUSA Tue, Aug 1, 2023 39.65 39.65 39.65 39.65
326 AMEX GUSA Mon, Jul 31, 2023 39.71 39.71 39.71 39.71
325 AMEX GUSA Fri, Jul 28, 2023 39.67 39.67 39.67 39.67
324 AMEX GUSA Thu, Jul 27, 2023 39.25 39.25 39.25 39.25
323 AMEX GUSA Wed, Jul 26, 2023 39.50 39.50 39.50 39.50
322 AMEX GUSA Tue, Jul 25, 2023 39.53 39.53 39.53 39.53
321 AMEX GUSA Mon, Jul 24, 2023 39.41 39.41 39.41 39.41
320 AMEX GUSA Fri, Jul 21, 2023 39.30 39.30 39.30 39.30
319 AMEX GUSA Thu, Jul 20, 2023 39.27 39.27 39.27 39.27
318 AMEX GUSA Wed, Jul 19, 2023 39.57 39.57 39.57 39.57
317 AMEX GUSA Tue, Jul 18, 2023 39.47 39.47 39.47 39.47
316 AMEX GUSA Mon, Jul 17, 2023 39.18 39.18 39.18 39.18
315 AMEX GUSA Fri, Jul 14, 2023 38.99 38.99 38.99 38.99
314 AMEX GUSA Thu, Jul 13, 2023 39.08 39.08 39.08 39.08
313 AMEX GUSA Wed, Jul 12, 2023 38.71 38.71 38.71 38.71
312 AMEX GUSA Tue, Jul 11, 2023 38.44 38.44 38.44 38.44
311 AMEX GUSA Mon, Jul 10, 2023 38.12 38.12 38.12 38.12
310 AMEX GUSA Fri, Jul 7, 2023 38.02 38.02 38.02 38.02
309 AMEX GUSA Thu, Jul 6, 2023 38.09 38.09 38.09 38.09
308 AMEX GUSA Wed, Jul 5, 2023 38.42 38.42 38.42 38.42
307 AMEX GUSA Mon, Jul 3, 2023 38.50 38.50 38.50 38.50
306 AMEX GUSA Fri, Jun 30, 2023 38.47 38.47 38.47 38.47
305 AMEX GUSA Thu, Jun 29, 2023 37.97 37.97 37.97 37.97
304 AMEX GUSA Wed, Jun 28, 2023 37.77 37.77 37.77 37.77
303 AMEX GUSA Tue, Jun 27, 2023 37.81 37.81 37.81 37.81
302 AMEX GUSA Mon, Jun 26, 2023 37.37 37.37 37.37 37.37
301 AMEX GUSA Fri, Jun 23, 2023 37.65 37.65 37.65 37.52
300 AMEX GUSA Thu, Jun 22, 2023 37.92 37.92 37.92 37.92
299 AMEX GUSA Wed, Jun 21, 2023 37.82 37.82 37.82 37.82
298 AMEX GUSA Tue, Jun 20, 2023 38.03 38.03 38.03 38.03
297 AMEX GUSA Fri, Jun 16, 2023 38.22 38.22 38.22 38.22
296 AMEX GUSA Thu, Jun 15, 2023 38.34 38.34 38.34 38.34
295 AMEX GUSA Wed, Jun 14, 2023 37.84 37.84 37.84 37.84
294 AMEX GUSA Tue, Jun 13, 2023 37.84 37.84 37.84 37.84
293 AMEX GUSA Mon, Jun 12, 2023 37.56 37.56 37.56 37.56
292 AMEX GUSA Fri, Jun 9, 2023 37.24 37.24 37.24 37.24
291 AMEX GUSA Thu, Jun 8, 2023 37.21 37.21 37.21 37.21
290 AMEX GUSA Wed, Jun 7, 2023 36.99 36.99 36.99 36.99
289 AMEX GUSA Tue, Jun 6, 2023 37.14 37.14 37.14 37.14
288 AMEX GUSA Mon, Jun 5, 2023 37.00 37.00 37.00 37.00
287 AMEX GUSA Fri, Jun 2, 2023 37.09 37.09 37.09 37.09
286 AMEX GUSA Thu, Jun 1, 2023 36.47 36.47 36.47 36.47
285 AMEX GUSA Wed, May 31, 2023 36.15 36.15 36.15 36.15
284 AMEX GUSA Tue, May 30, 2023 36.32 36.32 36.32 36.32
283 AMEX GUSA Fri, May 26, 2023 36.36 36.36 36.36 36.36
282 AMEX GUSA Thu, May 25, 2023 35.87 35.87 35.87 35.87
281 AMEX GUSA Wed, May 24, 2023 35.59 35.59 35.59 35.59
280 AMEX GUSA Tue, May 23, 2023 36.21 36.21 35.87 35.87
279 AMEX GUSA Mon, May 22, 2023 36.25 36.25 36.25 36.25
278 AMEX GUSA Fri, May 19, 2023 36.23 36.23 36.23 36.23
277 AMEX GUSA Thu, May 18, 2023 36.30 36.30 36.30 36.30
276 AMEX GUSA Wed, May 17, 2023 35.95 35.95 35.95 35.95
275 AMEX GUSA Tue, May 16, 2023 35.50 35.50 35.50 35.50
274 AMEX GUSA Mon, May 15, 2023 35.74 35.74 35.74 35.74
273 AMEX GUSA Fri, May 12, 2023 35.61 35.61 35.61 35.61
272 AMEX GUSA Thu, May 11, 2023 35.67 35.67 35.67 35.67
271 AMEX GUSA Wed, May 10, 2023 35.73 35.73 35.73 35.73
270 AMEX GUSA Tue, May 9, 2023 35.57 35.57 35.57 35.57
269 AMEX GUSA Mon, May 8, 2023 35.71 35.71 35.71 35.71
268 AMEX GUSA Fri, May 5, 2023 35.68 35.68 35.68 35.68
267 AMEX GUSA Thu, May 4, 2023 35.03 35.03 35.03 35.03
266 AMEX GUSA Wed, May 3, 2023 35.30 35.30 35.30 35.30
265 AMEX GUSA Tue, May 2, 2023 35.54 35.54 35.54 35.54
264 AMEX GUSA Mon, May 1, 2023 35.96 35.96 35.96 35.96
263 AMEX GUSA Fri, Apr 28, 2023 35.95 35.95 35.95 35.95
262 AMEX GUSA Thu, Apr 27, 2023 35.66 35.66 35.66 35.66
261 AMEX GUSA Wed, Apr 26, 2023 35.00 35.00 35.00 35.00
260 AMEX GUSA Tue, Apr 25, 2023 35.23 35.23 35.13 35.13
259 AMEX GUSA Mon, Apr 24, 2023 35.72 35.72 35.72 35.72
258 AMEX GUSA Fri, Apr 21, 2023 35.71 35.71 35.71 35.71
257 AMEX GUSA Thu, Apr 20, 2023 35.66 35.66 35.66 35.66
256 AMEX GUSA Wed, Apr 19, 2023 35.88 35.88 35.88 35.88
255 AMEX GUSA Tue, Apr 18, 2023 35.91 35.91 35.91 35.91
254 AMEX GUSA Mon, Apr 17, 2023 35.64 35.85 35.64 35.85
253 AMEX GUSA Fri, Apr 14, 2023 35.73 35.73 35.73 35.73
252 AMEX GUSA Thu, Apr 13, 2023 35.81 35.81 35.81 35.81
251 AMEX GUSA Wed, Apr 12, 2023 35.32 35.32 35.32 35.32
250 AMEX GUSA Tue, Apr 11, 2023 35.49 35.49 35.49 35.49
249 AMEX GUSA Mon, Apr 10, 2023 35.44 35.44 35.44 35.44
248 AMEX GUSA Thu, Apr 6, 2023 35.41 35.41 35.41 35.41
247 AMEX GUSA Wed, Apr 5, 2023 35.30 35.30 35.30 35.30
246 AMEX GUSA Tue, Apr 4, 2023 35.40 35.40 35.40 35.40
245 AMEX GUSA Mon, Apr 3, 2023 35.50 35.63 35.49 35.63
244 AMEX GUSA Fri, Mar 31, 2023 35.38 35.51 35.37 35.51
243 AMEX GUSA Thu, Mar 30, 2023 35.00 35.00 35.00 35.00
242 AMEX GUSA Wed, Mar 29, 2023 34.80 34.80 34.80 34.80
241 AMEX GUSA Tue, Mar 28, 2023 34.31 34.31 34.31 34.31
240 AMEX GUSA Mon, Mar 27, 2023 34.34 34.34 34.34 34.34
239 AMEX GUSA Fri, Mar 24, 2023 34.36 34.36 34.36 34.23
238 AMEX GUSA Thu, Mar 23, 2023 34.68 34.68 34.25 34.25
237 AMEX GUSA Wed, Mar 22, 2023 34.21 34.21 34.21 34.21
236 AMEX GUSA Tue, Mar 21, 2023 34.72 34.72 34.72 34.72
235 AMEX GUSA Mon, Mar 20, 2023 34.25 34.25 34.25 34.25
234 AMEX GUSA Fri, Mar 17, 2023 33.95 33.95 33.95 33.95
233 AMEX GUSA Thu, Mar 16, 2023 34.34 34.34 34.34 34.34
232 AMEX GUSA Wed, Mar 15, 2023 33.68 33.68 33.68 33.68
231 AMEX GUSA Tue, Mar 14, 2023 33.99 33.99 33.99 33.99
230 AMEX GUSA Mon, Mar 13, 2023 33.46 33.46 33.46 33.46
229 AMEX GUSA Fri, Mar 10, 2023 33.51 33.51 33.51 33.51
228 AMEX GUSA Thu, Mar 9, 2023 34.10 34.10 34.10 34.10
227 AMEX GUSA Wed, Mar 8, 2023 34.75 34.75 34.75 34.75
226 AMEX GUSA Tue, Mar 7, 2023 34.71 34.71 34.71 34.71
225 AMEX GUSA Mon, Mar 6, 2023 35.28 35.28 35.23 35.23
224 AMEX GUSA Fri, Mar 3, 2023 35.24 35.24 35.24 35.24
223 AMEX GUSA Thu, Mar 2, 2023 34.67 34.67 34.67 34.67
222 AMEX GUSA Wed, Mar 1, 2023 34.42 34.42 34.42 34.42
221 AMEX GUSA Tue, Feb 28, 2023 34.63 34.63 34.63 34.63
220 AMEX GUSA Mon, Feb 27, 2023 34.63 34.63 34.63 34.63
219 AMEX GUSA Fri, Feb 24, 2023 34.52 34.52 34.52 34.52
218 AMEX GUSA Thu, Feb 23, 2023 34.92 34.92 34.92 34.92
217 AMEX GUSA Wed, Feb 22, 2023 34.71 34.71 34.71 34.71
216 AMEX GUSA Tue, Feb 21, 2023 34.77 34.77 34.77 34.77
215 AMEX GUSA Fri, Feb 17, 2023 35.49 35.49 35.49 35.49
214 AMEX GUSA Thu, Feb 16, 2023 35.63 35.63 35.63 35.63
213 AMEX GUSA Wed, Feb 15, 2023 36.05 36.05 36.05 36.05
212 AMEX GUSA Tue, Feb 14, 2023 35.61 35.98 35.61 35.98
211 AMEX GUSA Mon, Feb 13, 2023 35.88 35.88 35.88 35.88
210 AMEX GUSA Fri, Feb 10, 2023 35.52 35.52 35.52 35.52
209 AMEX GUSA Thu, Feb 9, 2023 35.47 35.47 35.47 35.47
208 AMEX GUSA Wed, Feb 8, 2023 35.79 35.79 35.78 35.78
207 AMEX GUSA Tue, Feb 7, 2023 36.20 36.20 36.20 36.20
206 AMEX GUSA Mon, Feb 6, 2023 35.72 35.72 35.72 35.72
205 AMEX GUSA Fri, Feb 3, 2023 35.96 35.96 35.96 35.96
204 AMEX GUSA Thu, Feb 2, 2023 36.32 36.32 36.32 36.32
203 AMEX GUSA Wed, Feb 1, 2023 35.76 35.76 35.76 35.76
202 AMEX GUSA Tue, Jan 31, 2023 35.36 35.36 35.36 35.36
201 AMEX GUSA Mon, Jan 30, 2023 34.84 34.84 34.84 34.84
200 AMEX GUSA Fri, Jan 27, 2023 35.32 35.32 35.32 35.32
199 AMEX GUSA Thu, Jan 26, 2023 35.18 35.18 35.18 35.18
198 AMEX GUSA Wed, Jan 25, 2023 34.78 34.78 34.78 34.78
197 AMEX GUSA Tue, Jan 24, 2023 34.82 34.82 34.82 34.82
196 AMEX GUSA Mon, Jan 23, 2023 34.89 34.89 34.89 34.89
195 AMEX GUSA Fri, Jan 20, 2023 34.44 34.44 34.44 34.44
194 AMEX GUSA Thu, Jan 19, 2023 33.82 33.82 33.82 33.82
193 AMEX GUSA Wed, Jan 18, 2023 34.07 34.07 34.07 34.07
192 AMEX GUSA Tue, Jan 17, 2023 34.59 34.59 34.59 34.59
191 AMEX GUSA Fri, Jan 13, 2023 34.66 34.66 34.66 34.66
190 AMEX GUSA Thu, Jan 12, 2023 34.48 34.48 34.48 34.48
189 AMEX GUSA Wed, Jan 11, 2023 34.23 34.33 34.23 34.33
188 AMEX GUSA Tue, Jan 10, 2023 33.87 33.87 33.87 33.87
187 AMEX GUSA Mon, Jan 9, 2023 33.64 33.64 33.64 33.64
186 AMEX GUSA Fri, Jan 6, 2023 33.64 33.64 33.64 33.64
185 AMEX GUSA Thu, Jan 5, 2023 32.89 32.89 32.89 32.89
184 AMEX GUSA Wed, Jan 4, 2023 33.23 33.23 33.23 33.23
183 AMEX GUSA Tue, Jan 3, 2023 32.99 33.03 32.99 33.03
182 AMEX GUSA Fri, Dec 30, 2022 33.13 33.13 33.13 33.13
181 AMEX GUSA Thu, Dec 29, 2022 33.25 33.25 33.25 33.25
180 AMEX GUSA Wed, Dec 28, 2022 32.64 32.64 32.64 32.64
179 AMEX GUSA Tue, Dec 27, 2022 33.03 33.07 33.03 33.07
178 AMEX GUSA Fri, Dec 23, 2022 33.43 33.43 33.43 33.19
177 AMEX GUSA Thu, Dec 22, 2022 32.85 33.22 32.85 33.22
176 AMEX GUSA Wed, Dec 21, 2022 33.70 33.70 33.70 33.70
175 AMEX GUSA Tue, Dec 20, 2022 33.12 33.14 33.12 33.14
174 AMEX GUSA Mon, Dec 19, 2022 33.17 33.17 33.17 33.17
173 AMEX GUSA Fri, Dec 16, 2022 33.53 33.53 33.53 33.53
172 AMEX GUSA Thu, Dec 15, 2022 33.86 33.86 33.86 33.86
171 AMEX GUSA Wed, Dec 14, 2022 34.58 34.79 34.58 34.79
170 AMEX GUSA Tue, Dec 13, 2022 34.86 34.97 34.86 34.97
169 AMEX GUSA Mon, Dec 12, 2022 34.67 34.67 34.67 34.67
168 AMEX GUSA Fri, Dec 9, 2022 34.21 34.21 34.21 34.21
167 AMEX GUSA Thu, Dec 8, 2022 34.44 34.44 34.44 34.44
166 AMEX GUSA Wed, Dec 7, 2022 34.19 34.19 34.19 34.19
165 AMEX GUSA Tue, Dec 6, 2022 34.24 34.24 34.24 34.24
164 AMEX GUSA Mon, Dec 5, 2022 34.77 34.77 34.77 34.77
163 AMEX GUSA Fri, Dec 2, 2022 35.44 35.44 35.44 35.44
162 AMEX GUSA Thu, Dec 1, 2022 35.48 35.48 35.48 35.48
161 AMEX GUSA Wed, Nov 30, 2022 35.43 35.43 35.43 35.43
160 AMEX GUSA Tue, Nov 29, 2022 34.40 34.40 34.40 34.40
159 AMEX GUSA Mon, Nov 28, 2022 34.44 34.44 34.44 34.44
158 AMEX GUSA Fri, Nov 25, 2022 34.99 34.99 34.99 34.99
157 AMEX GUSA Wed, Nov 23, 2022 34.99 34.99 34.99 34.99
156 AMEX GUSA Tue, Nov 22, 2022 34.80 34.80 34.80 34.80
155 AMEX GUSA Mon, Nov 21, 2022 34.34 34.34 34.34 34.34
154 AMEX GUSA Fri, Nov 18, 2022 34.44 34.44 34.44 34.44
153 AMEX GUSA Thu, Nov 17, 2022 34.28 34.28 34.28 34.28
152 AMEX GUSA Wed, Nov 16, 2022 34.47 34.47 34.47 34.47
151 AMEX GUSA Tue, Nov 15, 2022 34.74 34.74 34.74 34.74
150 AMEX GUSA Mon, Nov 14, 2022 34.44 34.44 34.44 34.44
149 AMEX GUSA Fri, Nov 11, 2022 34.75 34.75 34.75 34.75
148 AMEX GUSA Thu, Nov 10, 2022 34.41 34.41 34.41 34.41
147 AMEX GUSA Wed, Nov 9, 2022 32.55 32.55 32.55 32.55
146 AMEX GUSA Tue, Nov 8, 2022 33.27 33.27 33.27 33.27
145 AMEX GUSA Mon, Nov 7, 2022 33.09 33.09 33.09 33.09
144 AMEX GUSA Fri, Nov 4, 2022 32.76 32.76 32.76 32.76
143 AMEX GUSA Thu, Nov 3, 2022 32.40 32.40 32.40 32.40
142 AMEX GUSA Wed, Nov 2, 2022 32.76 32.76 32.76 32.76
141 AMEX GUSA Tue, Nov 1, 2022 33.62 33.62 33.62 33.62
140 AMEX GUSA Mon, Oct 31, 2022 33.71 33.71 33.71 33.71
139 AMEX GUSA Fri, Oct 28, 2022 33.92 33.92 33.92 33.92
138 AMEX GUSA Thu, Oct 27, 2022 33.11 33.11 33.11 33.11
137 AMEX GUSA Wed, Oct 26, 2022 33.32 33.32 33.32 33.32
136 AMEX GUSA Tue, Oct 25, 2022 33.55 33.55 33.55 33.55
135 AMEX GUSA Mon, Oct 24, 2022 32.95 32.95 32.95 32.95
134 AMEX GUSA Fri, Oct 21, 2022 32.60 32.60 32.60 32.60
133 AMEX GUSA Thu, Oct 20, 2022 31.90 31.90 31.90 31.90
132 AMEX GUSA Wed, Oct 19, 2022 32.10 32.10 32.10 32.10
131 AMEX GUSA Tue, Oct 18, 2022 32.35 32.35 32.35 32.35
130 AMEX GUSA Mon, Oct 17, 2022 32.01 32.01 32.01 32.01
129 AMEX GUSA Fri, Oct 14, 2022 31.16 31.16 31.16 31.16
128 AMEX GUSA Thu, Oct 13, 2022 31.96 31.96 31.96 31.96
127 AMEX GUSA Wed, Oct 12, 2022 31.18 31.18 31.18 31.18
126 AMEX GUSA Tue, Oct 11, 2022 31.27 31.27 31.27 31.27
125 AMEX GUSA Mon, Oct 10, 2022 31.51 31.51 31.51 31.51
124 AMEX GUSA Fri, Oct 7, 2022 31.72 31.72 31.72 31.72
123 AMEX GUSA Thu, Oct 6, 2022 32.67 32.67 32.67 32.67
122 AMEX GUSA Wed, Oct 5, 2022 32.96 32.96 32.96 32.96
121 AMEX GUSA Tue, Oct 4, 2022 33.01 33.01 33.01 33.01
120 AMEX GUSA Mon, Oct 3, 2022 31.98 31.98 31.98 31.98
119 AMEX GUSA Fri, Sep 30, 2022 31.22 31.22 31.22 31.22
118 AMEX GUSA Thu, Sep 29, 2022 31.65 31.65 31.65 31.65
117 AMEX GUSA Wed, Sep 28, 2022 32.39 32.39 32.39 32.39
116 AMEX GUSA Tue, Sep 27, 2022 31.69 31.69 31.69 31.69
115 AMEX GUSA Mon, Sep 26, 2022 31.78 31.78 31.78 31.78
114 AMEX GUSA Fri, Sep 23, 2022 32.16 32.16 32.16 32.03
113 AMEX GUSA Thu, Sep 22, 2022 32.80 32.80 32.80 32.80
112 AMEX GUSA Wed, Sep 21, 2022 33.13 33.13 33.13 33.13
111 AMEX GUSA Tue, Sep 20, 2022 33.63 33.63 33.63 33.63
110 AMEX GUSA Mon, Sep 19, 2022 34.00 34.00 34.00 34.00
109 AMEX GUSA Fri, Sep 16, 2022 33.80 33.80 33.80 33.80
108 AMEX GUSA Thu, Sep 15, 2022 34.08 34.08 34.08 34.08
107 AMEX GUSA Wed, Sep 14, 2022 34.42 34.42 34.42 34.42
106 AMEX GUSA Tue, Sep 13, 2022 34.35 34.35 34.35 34.35
105 AMEX GUSA Mon, Sep 12, 2022 35.85 35.85 35.85 35.85
104 AMEX GUSA Fri, Sep 9, 2022 35.51 35.51 35.51 35.51
103 AMEX GUSA Thu, Sep 8, 2022 34.91 34.91 34.91 34.91
102 AMEX GUSA Wed, Sep 7, 2022 34.68 34.68 34.68 34.68
101 AMEX GUSA Tue, Sep 6, 2022 34.01 34.01 34.01 34.01
100 AMEX GUSA Fri, Sep 2, 2022 34.14 34.14 34.14 34.14
99 AMEX GUSA Thu, Sep 1, 2022 34.50 34.50 34.50 34.50
98 AMEX GUSA Wed, Aug 31, 2022 34.54 34.54 34.54 34.54
97 AMEX GUSA Tue, Aug 30, 2022 34.72 34.72 34.72 34.72
96 AMEX GUSA Mon, Aug 29, 2022 35.15 35.15 35.15 35.15
95 AMEX GUSA Fri, Aug 26, 2022 35.41 35.41 35.39 35.39
94 AMEX GUSA Thu, Aug 25, 2022 36.56 36.56 36.56 36.56
93 AMEX GUSA Wed, Aug 24, 2022 36.08 36.08 36.08 36.08
92 AMEX GUSA Tue, Aug 23, 2022 35.96 35.96 35.96 35.96
91 AMEX GUSA Mon, Aug 22, 2022 36.48 36.48 36.02 36.02
90 AMEX GUSA Fri, Aug 19, 2022 36.82 36.82 36.82 36.82
89 AMEX GUSA Thu, Aug 18, 2022 37.31 37.31 37.31 37.31
88 AMEX GUSA Wed, Aug 17, 2022 37.25 37.25 37.25 37.25
87 AMEX GUSA Tue, Aug 16, 2022 37.61 37.61 37.56 37.56
86 AMEX GUSA Mon, Aug 15, 2022 37.49 37.49 37.49 37.49
85 AMEX GUSA Fri, Aug 12, 2022 37.32 37.32 37.32 37.32
84 AMEX GUSA Thu, Aug 11, 2022 36.72 36.72 36.72 36.72
83 AMEX GUSA Wed, Aug 10, 2022 36.68 36.74 36.68 36.74
82 AMEX GUSA Tue, Aug 9, 2022 35.91 35.91 35.91 35.91
81 AMEX GUSA Mon, Aug 8, 2022 36.13 36.13 36.13 36.13
80 AMEX GUSA Fri, Aug 5, 2022 35.89 36.11 35.89 36.11
79 AMEX GUSA Thu, Aug 4, 2022 36.13 36.13 36.13 36.13
78 AMEX GUSA Wed, Aug 3, 2022 36.20 36.20 36.20 36.20
77 AMEX GUSA Tue, Aug 2, 2022 35.71 35.71 35.60 35.60
76 AMEX GUSA Mon, Aug 1, 2022 35.78 35.78 35.78 35.78
75 AMEX GUSA Fri, Jul 29, 2022 35.87 35.87 35.87 35.87
74 AMEX GUSA Thu, Jul 28, 2022 35.36 35.36 35.36 35.36
73 AMEX GUSA Wed, Jul 27, 2022 34.39 34.95 34.39 34.95
72 AMEX GUSA Tue, Jul 26, 2022 34.04 34.04 34.04 34.04
71 AMEX GUSA Mon, Jul 25, 2022 34.45 34.45 34.45 34.45
70 AMEX GUSA Fri, Jul 22, 2022 34.39 34.39 34.39 34.39
69 AMEX GUSA Thu, Jul 21, 2022 34.78 34.78 34.78 34.78
68 AMEX GUSA Wed, Jul 20, 2022 34.44 34.44 34.44 34.44
67 AMEX GUSA Tue, Jul 19, 2022 34.18 34.18 34.18 34.18
66 AMEX GUSA Mon, Jul 18, 2022 33.36 33.40 33.25 33.25
65 AMEX GUSA Fri, Jul 15, 2022 33.47 33.47 33.47 33.47
64 AMEX GUSA Thu, Jul 14, 2022 32.88 32.88 32.88 32.88
63 AMEX GUSA Wed, Jul 13, 2022 33.04 33.04 33.04 33.04
62 AMEX GUSA Tue, Jul 12, 2022 33.15 33.15 33.15 33.15
61 AMEX GUSA Mon, Jul 11, 2022 33.42 33.42 33.42 33.42
60 AMEX GUSA Fri, Jul 8, 2022 33.89 33.89 33.89 33.89
59 AMEX GUSA Thu, Jul 7, 2022 33.90 33.90 33.90 33.90
58 AMEX GUSA Wed, Jul 6, 2022 33.34 33.34 33.34 33.34
57 AMEX GUSA Tue, Jul 5, 2022 33.21 33.21 33.21 33.21
56 AMEX GUSA Fri, Jul 1, 2022 33.14 33.14 33.14 33.14
55 AMEX GUSA Thu, Jun 30, 2022 32.72 32.72 32.72 32.72
54 AMEX GUSA Wed, Jun 29, 2022 33.12 33.12 33.12 33.12
53 AMEX GUSA Tue, Jun 28, 2022 33.33 33.33 33.16 33.16
52 AMEX GUSA Mon, Jun 27, 2022 33.98 33.98 33.81 33.81
51 AMEX GUSA Fri, Jun 24, 2022 33.45 33.85 33.45 33.85
50 AMEX GUSA Thu, Jun 23, 2022 32.84 33.01 32.84 32.89
49 AMEX GUSA Wed, Jun 22, 2022 32.81 32.84 32.76 32.76
48 AMEX GUSA Tue, Jun 21, 2022 32.72 32.72 32.72 32.72
47 AMEX GUSA Fri, Jun 17, 2022 32.00 32.00 32.00 32.00
46 AMEX GUSA Thu, Jun 16, 2022 31.75 31.75 31.75 31.75
45 AMEX GUSA Wed, Jun 15, 2022 32.96 32.96 32.96 32.96
44 AMEX GUSA Tue, Jun 14, 2022 32.46 32.46 32.46 32.46
43 AMEX GUSA Mon, Jun 13, 2022 32.59 32.59 32.59 32.59
42 AMEX GUSA Fri, Jun 10, 2022 34.03 34.03 34.03 34.03
41 AMEX GUSA Thu, Jun 9, 2022 35.03 35.03 35.03 35.03
40 AMEX GUSA Wed, Jun 8, 2022 35.87 35.87 35.87 35.87
39 AMEX GUSA Tue, Jun 7, 2022 36.26 36.26 36.26 36.26
38 AMEX GUSA Mon, Jun 6, 2022 36.05 36.05 35.90 35.90
37 AMEX GUSA Fri, Jun 3, 2022 35.77 35.84 35.72 35.76
36 AMEX GUSA Thu, Jun 2, 2022 36.21 36.38 36.21 36.38
35 AMEX GUSA Wed, Jun 1, 2022 35.68 35.68 35.68 35.68
34 AMEX GUSA Tue, May 31, 2022 36.04 36.11 35.92 35.92
33 AMEX GUSA Fri, May 27, 2022 36.15 36.15 36.15 36.15
32 AMEX GUSA Thu, May 26, 2022 35.29 35.29 35.29 35.29
31 AMEX GUSA Wed, May 25, 2022 34.57 34.57 34.57 34.57
30 AMEX GUSA Tue, May 24, 2022 34.16 34.16 34.16 34.16
29 AMEX GUSA Mon, May 23, 2022 34.52 34.52 34.52 34.52
28 AMEX GUSA Fri, May 20, 2022 33.83 33.93 33.83 33.93
27 AMEX GUSA Thu, May 19, 2022 33.89 33.97 33.89 33.97
26 AMEX GUSA Wed, May 18, 2022 34.59 34.59 34.05 34.05
25 AMEX GUSA Tue, May 17, 2022 35.47 35.47 35.47 35.47
24 AMEX GUSA Mon, May 16, 2022 34.76 34.76 34.76 34.76
23 AMEX GUSA Fri, May 13, 2022 34.47 34.90 34.47 34.90
22 AMEX GUSA Thu, May 12, 2022 34.00 34.00 34.00 34.00
21 AMEX GUSA Wed, May 11, 2022 34.03 34.03 34.03 34.03
20 AMEX GUSA Tue, May 10, 2022 34.67 34.67 34.67 34.67
19 AMEX GUSA Mon, May 9, 2022 34.78 34.78 34.60 34.60
18 AMEX GUSA Fri, May 6, 2022 35.85 35.85 35.85 35.85
17 AMEX GUSA Thu, May 5, 2022 36.04 36.04 36.04 36.04
16 AMEX GUSA Wed, May 4, 2022 37.48 37.48 37.48 37.48
15 AMEX GUSA Tue, May 3, 2022 36.39 36.39 36.39 36.39
14 AMEX GUSA Mon, May 2, 2022 36.25 36.25 36.25 36.25
13 AMEX GUSA Fri, Apr 29, 2022 36.01 36.01 36.01 36.01
12 AMEX GUSA Thu, Apr 28, 2022 37.36 37.36 37.36 37.36
11 AMEX GUSA Wed, Apr 27, 2022 36.82 36.83 36.52 36.52
10 AMEX GUSA Tue, Apr 26, 2022 36.87 36.87 36.49 36.49
9 AMEX GUSA Mon, Apr 25, 2022 36.99 36.99 36.99 36.99
8 AMEX GUSA Fri, Apr 22, 2022 37.71 37.71 37.34 37.34
7 AMEX GUSA Thu, Apr 21, 2022 38.31 38.31 38.31 38.31
6 AMEX GUSA Wed, Apr 20, 2022 38.91 38.91 38.91 38.91
5 AMEX GUSA Tue, Apr 19, 2022 38.88 38.88 38.88 38.88
4 AMEX GUSA Mon, Apr 18, 2022 38.27 38.27 38.08 38.22
3 AMEX GUSA Thu, Apr 14, 2022 38.29 38.29 38.29 38.29
2 AMEX GUSA Wed, Apr 13, 2022 38.76 38.76 38.76 38.76
1 AMEX GUSA Tue, Apr 12, 2022 38.33 38.33 38.33 38.33
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024